|
 Maxim Integrated - [Ticker: MXIM] |     | | Última Transacción | 55,990 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.10 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 57,040 | Mínimo | 55,660 | | Volumen | 1.934.555 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 52,400 x 700 - 52,410 x 600 | Yield | | | Cierre Anterior | 57,090 | PER | 0,00% | | Apertura | 57,020 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MXIM desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 12,37 | 473.300 | 12,47 | 11,88 | 11,88 | 00:00:00 | | 2008-12-01 | 11,81 | 1.813.700 | 12,28 | 11,72 | 12,28 | 00:00:00 | | 2008-12-02 | 12,00 | 2.726.400 | 12,20 | 11,59 | 12,00 | 00:00:00 | | 2008-12-03 | 12,02 | 2.692.100 | 12,31 | 11,41 | 11,41 | 00:00:00 | | 2008-12-04 | 11,50 | 1.847.700 | 12,10 | 11,37 | 11,99 | 00:00:00 | | 2008-12-05 | 11,03 | 2.832.700 | 11,60 | 10,77 | 11,60 | 00:00:00 | | 2008-12-08 | 11,10 | 2.964.200 | 11,41 | 10,76 | 11,41 | 00:00:00 | | 2008-12-09 | 11,89 | 3.744.300 | 12,25 | 10,90 | 10,90 | 00:00:00 | | 2008-12-10 | 11,89 | 3.219.500 | 12,59 | 11,50 | 11,80 | 00:00:00 | | 2008-12-11 | 12,05 | 2.484.200 | 12,32 | 11,48 | 11,48 | 00:00:00 | | 2008-12-12 | 12,82 | 4.046.600 | 12,97 | 11,81 | 11,87 | 00:00:00 | | 2008-12-15 | 12,70 | 2.642.500 | 12,97 | 12,54 | 12,75 | 00:00:00 | | 2008-12-16 | 12,88 | 2.933.300 | 12,95 | 11,77 | 11,90 | 00:00:00 | | 2008-12-17 | 12,38 | 3.228.500 | 12,93 | 12,32 | 12,65 | 00:00:00 | | 2008-12-18 | 12,00 | 2.402.300 | 12,33 | 11,79 | 12,25 | 00:00:00 | | 2008-12-19 | 12,31 | 10.985.400 | 12,49 | 11,78 | 12,14 | 00:00:00 | | 2008-12-22 | 11,81 | 2.314.600 | 12,19 | 11,54 | 12,19 | 00:00:00 | | 2008-12-23 | 11,37 | 1.942.100 | 12,64 | 11,17 | 12,15 | 00:00:00 | | 2008-12-24 | 11,37 | 756.700 | 11,48 | 11,16 | 11,36 | 00:00:00 | | 2008-12-26 | 11,29 | 758.900 | 11,45 | 11,12 | 11,45 | 00:00:00 | | 2008-12-29 | 10,98 | 2.676.700 | 11,50 | 10,80 | 11,21 | 00:00:00 | | 2008-12-30 | 11,42 | 3.740.800 | 11,44 | 10,97 | 11,08 | 00:00:00 | | 2008-12-31 | 11,42 | 2.194.000 | 11,52 | 11,18 | 11,48 | 00:00:00 | | 2009-01-02 | 12,28 | 3.426.800 | 12,32 | 11,42 | 11,48 | 00:00:00 | | 2009-01-05 | 11,80 | 2.452.500 | 12,17 | 11,69 | 12,15 | 00:00:00 | | 2009-01-06 | 12,68 | 4.469.300 | 12,74 | 11,65 | 12,01 | 00:00:00 | | 2009-01-07 | 12,23 | 2.802.400 | 12,44 | 11,81 | 12,40 | 00:00:00 | | 2009-01-08 | 12,16 | 4.387.400 | 12,21 | 11,92 | 12,18 | 00:00:00 | | 2009-01-09 | 12,15 | 2.385.400 | 12,32 | 11,91 | 12,31 | 00:00:00 | | 2009-01-12 | 12,12 | 3.846.500 | 12,23 | 11,81 | 12,15 | 00:00:00 | | 2009-01-13 | 12,29 | 3.830.300 | 12,49 | 11,99 | 12,21 | 00:00:00 | | 2009-01-14 | 11,79 | 2.903.400 | 12,10 | 11,76 | 12,00 | 00:00:00 | | 2009-01-15 | 11,84 | 2.373.500 | 12,22 | 11,58 | 11,77 | 00:00:00 | | 2009-01-16 | 12,26 | 4.114.400 | 12,33 | 11,88 | 11,95 | 00:00:00 | | 2009-01-20 | 11,38 | 2.262.900 | 12,39 | 11,38 | 11,91 | 00:00:00 | | 2009-01-21 | 11,69 | 2.628.400 | 11,69 | 11,21 | 11,52 | 00:00:00 | | 2009-01-22 | 11,87 | 4.929.900 | 12,26 | 11,25 | 11,51 | 00:00:00 | | 2009-01-23 | 12,94 | 6.951.700 | 13,14 | 11,60 | 11,67 | 00:00:00 | | 2009-01-26 | 13,37 | 6.725.200 | 13,86 | 12,93 | 12,93 | 00:00:00 | | 2009-01-27 | 13,66 | 5.441.900 | 13,84 | 13,31 | 13,31 | 00:00:00 | | 2009-01-28 | 13,56 | 6.837.000 | 13,66 | 13,15 | 13,21 | 00:00:00 | | 2009-01-29 | 12,87 | 5.719.200 | 13,57 | 12,78 | 13,50 | 00:00:00 | | 2009-01-30 | 13,23 | 7.959.600 | 13,42 | 12,15 | 12,60 | 00:00:00 | | 2009-02-02 | 12,94 | 5.507.100 | 13,23 | 12,60 | 13,05 | 00:00:00 | | 2009-02-03 | 13,44 | 3.614.900 | 13,46 | 12,77 | 13,01 | 00:00:00 | | 2009-02-04 | 13,23 | 3.652.900 | 13,92 | 13,06 | 13,44 | 00:00:00 | | 2009-02-05 | 13,66 | 6.005.800 | 13,71 | 12,80 | 12,80 | 00:00:00 | | 2009-02-06 | 13,87 | 3.709.500 | 14,04 | 13,47 | 13,72 | 00:00:00 | | 2009-02-09 | 13,78 | 3.684.800 | 13,98 | 13,65 | 13,89 | 00:00:00 | | 2009-02-10 | 13,28 | 4.773.100 | 13,87 | 13,28 | 13,81 | 00:00:00 | | 2009-02-11 | 13,19 | 3.846.700 | 13,69 | 12,97 | 13,59 | 00:00:00 | | 2009-02-12 | 13,34 | 4.088.600 | 13,46 | 12,88 | 13,09 | 00:00:00 | | 2009-02-13 | 13,44 | 4.093.000 | 13,70 | 12,99 | 13,37 | 00:00:00 | | 2009-02-17 | 12,82 | 3.653.300 | 13,17 | 12,77 | 13,07 | 00:00:00 | | 2009-02-18 | 12,50 | 3.777.100 | 12,81 | 12,30 | 12,63 | 00:00:00 | | 2009-02-19 | 12,08 | 3.407.600 | 12,75 | 12,08 | 12,60 | 00:00:00 | | 2009-02-20 | 12,23 | 3.871.100 | 12,41 | 12,04 | 12,18 | 00:00:00 | | 2009-02-23 | 11,91 | 3.337.600 | 12,28 | 11,88 | 12,19 | 00:00:00 | | 2009-02-24 | 12,14 | 4.362.900 | 12,20 | 11,94 | 12,00 | 00:00:00 | | 2009-02-25 | 12,01 | 5.877.100 | 12,28 | 11,81 | 12,12 | 00:00:00 | | 2009-02-26 | 12,00 | 5.766.400 | 12,25 | 11,94 | 12,09 | 00:00:00 | | 2009-02-27 | 12,10 | 3.972.500 | 12,40 | 11,95 | 12,25 | 00:00:00 | | 2009-03-02 | 11,50 | 4.639.700 | 12,27 | 11,33 | 12,18 | 00:00:00 | | 2009-03-03 | 11,15 | 7.542.300 | 11,74 | 11,01 | 11,65 | 00:00:00 | | 2009-03-04 | 11,48 | 5.658.800 | 11,71 | 11,14 | 11,23 | 00:00:00 | | 2009-03-05 | 11,33 | 3.223.500 | 11,69 | 11,23 | 11,50 | 00:00:00 | | 2009-03-06 | 11,49 | 6.310.200 | 11,86 | 11,31 | 11,58 | 00:00:00 | | 2009-03-09 | 11,12 | 5.529.000 | 11,83 | 11,12 | 11,53 | 00:00:00 | | 2009-03-10 | 11,78 | 4.582.900 | 11,83 | 11,12 | 11,24 | 00:00:00 | | 2009-03-11 | 11,87 | 4.290.400 | 12,18 | 11,69 | 11,80 | 00:00:00 | | 2009-03-12 | 12,20 | 6.171.500 | 12,45 | 11,79 | 11,86 | 00:00:00 | | 2009-03-13 | 12,49 | 9.653.600 | 12,79 | 12,06 | 12,41 | 00:00:00 | | 2009-03-16 | 12,46 | 5.536.800 | 12,90 | 12,40 | 12,90 | 00:00:00 | | 2009-03-17 | 12,76 | 4.676.800 | 12,83 | 12,40 | 12,46 | 00:00:00 | | 2009-03-18 | 13,14 | 6.634.000 | 13,19 | 12,32 | 12,39 | 00:00:00 | | 2009-03-19 | 13,56 | 8.263.400 | 13,57 | 13,09 | 13,20 | 00:00:00 | | 2009-03-20 | 13,15 | 7.926.500 | 13,86 | 12,99 | 13,61 | 00:00:00 | | 2009-03-23 | 13,79 | 7.793.400 | 13,83 | 13,18 | 13,56 | 00:00:00 | | 2009-03-24 | 13,39 | 3.686.400 | 13,79 | 13,37 | 13,63 | 00:00:00 | | 2009-03-25 | 13,48 | 5.126.400 | 13,86 | 13,16 | 13,42 | 00:00:00 | | 2009-03-26 | 14,11 | 8.616.800 | 14,19 | 13,53 | 13,57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
